TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 70.05 | 2.35 | 1,824 | 0 | 61,560 | ||||
| 13 Sept | 1210.30 | 67.7 | -5.25 | 1,368 | 456 | 61,560 | ||||
| 12 Sept | 1222.75 | 72.95 | 8.95 | 3,192 | 0 | 61,104 | ||||
| 11 Sept | 1204.40 | 64 | 1.10 | 7,752 | 5,472 | 60,648 | ||||
| 10 Sept | 1204.15 | 62.9 | 8.10 | 17,328 | 912 | 55,176 | ||||
| 9 Sept | 1192.05 | 54.8 | 12.80 | 32,376 | 456 | 54,720 | ||||
| 6 Sept | 1173.85 | 42 | -9.35 | 25,992 | 3,192 | 54,264 | ||||
| 5 Sept | 1188.65 | 51.35 | -7.65 | 11,400 | 2,736 | 51,072 | ||||
| 4 Sept | 1194.95 | 59 | -5.00 | 22,800 | 5,016 | 48,336 | ||||
| 3 Sept | 1199.00 | 64 | -4.95 | 11,400 | 1,824 | 44,232 | ||||
| 2 Sept | 1199.70 | 68.95 | 5.75 | 7,296 | 912 | 42,864 | ||||
|
|
||||||||||
| 30 Aug | 1200.15 | 63.2 | 1.70 | 23,712 | 3,192 | 41,952 | ||||
| 29 Aug | 1198.45 | 61.5 | -10.00 | 19,152 | 10,944 | 38,760 | ||||
| 28 Aug | 1201.15 | 71.5 | 0.00 | 0 | 19,608 | 0 | ||||
| 27 Aug | 1209.60 | 71.5 | -13.05 | 21,432 | 19,608 | 27,816 | ||||
| 26 Aug | 1220.05 | 84.55 | -16.05 | 9,576 | 8,208 | 8,208 | ||||
| 23 Aug | 1196.80 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1177.55 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 100.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 100.6 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1150 expiring on 26SEP2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 70.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61560
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 67.7, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 61560
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 72.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61104
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 64, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 5472 which increased total open position to 60648
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 62.9, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 55176
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 54.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 54720
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 42, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 54264
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 51.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 51072
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 59, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5016 which increased total open position to 48336
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 64, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 44232
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 68.95, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 42864
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 63.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 41952
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 61.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 10944 which increased total open position to 38760
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19608 which increased total open position to 0
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 71.5, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 19608 which increased total open position to 27816
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 84.55, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 8208 which increased total open position to 8208
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 100.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 100.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 1150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 1.55 | -0.75 | 84,360 | -16,872 | 1,99,728 |
| 13 Sept | 1210.30 | 2.3 | 0.55 | 2,16,144 | -10,488 | 2,14,320 |
| 12 Sept | 1222.75 | 1.75 | -1.65 | 1,65,072 | -16,872 | 2,24,352 |
| 11 Sept | 1204.40 | 3.4 | -0.65 | 1,04,424 | -6,384 | 2,42,136 |
| 10 Sept | 1204.15 | 4.05 | -3.45 | 2,30,736 | 11,856 | 2,48,976 |
| 9 Sept | 1192.05 | 7.5 | -4.60 | 2,53,992 | -6,840 | 2,36,664 |
| 6 Sept | 1173.85 | 12.1 | 2.95 | 3,06,888 | 6,384 | 2,43,504 |
| 5 Sept | 1188.65 | 9.15 | 1.05 | 1,27,680 | -1,824 | 2,43,504 |
| 4 Sept | 1194.95 | 8.1 | 0.55 | 3,83,040 | 17,328 | 2,78,616 |
| 3 Sept | 1199.00 | 7.55 | -0.25 | 3,40,632 | 54,720 | 2,60,832 |
| 2 Sept | 1199.70 | 7.8 | 2.30 | 2,87,736 | 70,224 | 2,05,656 |
| 30 Aug | 1200.15 | 5.5 | -1.85 | 1,50,936 | 41,952 | 1,35,888 |
| 29 Aug | 1198.45 | 7.35 | 0.35 | 1,24,032 | 26,448 | 96,216 |
| 28 Aug | 1201.15 | 7 | -0.40 | 72,504 | 31,464 | 68,856 |
| 27 Aug | 1209.60 | 7.4 | 1.00 | 32,376 | 5,928 | 37,392 |
| 26 Aug | 1220.05 | 6.4 | -3.20 | 96,672 | -30,552 | 29,640 |
| 23 Aug | 1196.80 | 9.6 | 0.45 | 17,328 | 3,648 | 60,192 |
| 22 Aug | 1205.80 | 9.15 | -4.00 | 18,696 | -912 | 56,088 |
| 21 Aug | 1177.55 | 13.15 | -3.85 | 66,120 | 41,040 | 57,000 |
| 20 Aug | 1171.20 | 17 | -2.00 | 15,960 | 15,504 | 15,960 |
| 16 Aug | 1187.75 | 19 | -4.00 | 456 | 0 | 912 |
| 14 Aug | 1167.55 | 23 | 1.25 | 456 | 0 | 456 |
| 13 Aug | 1178.80 | 21.75 | 0.00 | 0 | 0 | 456 |
| 12 Aug | 1170.80 | 21.75 | 0.00 | 0 | 0 | 456 |
| 9 Aug | 1186.15 | 21.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 21.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 21.75 | -6.55 | 456 | 0 | 456 |
| 5 Aug | 1199.40 | 28.3 | 5.05 | 456 | 0 | 0 |
| 31 Jul | 1188.95 | 23.25 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1150 expiring on 26SEP2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -16872 which decreased total open position to 199728
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -10488 which decreased total open position to 214320
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 1.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -16872 which decreased total open position to 224352
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6384 which decreased total open position to 242136
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 4.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 11856 which increased total open position to 248976
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 7.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -6840 which decreased total open position to 236664
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 12.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 6384 which increased total open position to 243504
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 9.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1824 which decreased total open position to 243504
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 8.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 17328 which increased total open position to 278616
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 7.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 54720 which increased total open position to 260832
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 7.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 70224 which increased total open position to 205656
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 5.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 41952 which increased total open position to 135888
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 7.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 26448 which increased total open position to 96216
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 31464 which increased total open position to 68856
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 7.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5928 which increased total open position to 37392
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 6.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -30552 which decreased total open position to 29640
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 9.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 60192
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 9.15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -912 which decreased total open position to 56088
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 13.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 41040 which increased total open position to 57000
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 15504 which increased total open position to 15960
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 19, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 912
On 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 13 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 21.75, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 28.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0